VAT Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	271.15	276.80	271.15	274.95	274.77	6,151
2022-12-08	266.10	271.60	262.20	268.80	268.62	21,469
2022-12-07	266.90	267.60	261.80	266.20	266.03	6,296
2022-12-06	274.00	274.00	264.00	267.48	267.31	18,523
2022-12-05	276.00	280.20	266.80	274.95	274.77	16,024
2022-12-02	264.60	276.00	258.60	275.73	275.55	10,486
2022-12-01	271.00	271.00	261.80	266.77	266.60	6,005
2022-11-30	262.10	262.40	257.60	258.77	258.61	19,632
2022-11-29	258.90	262.00	256.80	258.28	258.11	3,549
2022-11-28	263.50	267.80	260.80	264.82	264.65	9,253
2022-11-25	265.40	270.00	265.40	267.34	267.16	10,197
2022-11-24	265.80	270.80	259.29	266.40	266.23	9,285
2022-11-23	264.00	265.81	256.60	264.91	264.74	8,368
2022-11-22	261.00	261.00	254.20	259.35	259.18	211,110
2022-11-21	262.70	264.00	257.40	261.37	261.20	7,270
2022-11-18	258.70	264.60	256.80	263.81	263.64	16,944
2022-11-17	265.00	268.60	253.20	264.71	264.53	82,704
2022-11-16	281.20	281.20	264.40	266.94	266.76	28,270
2022-11-15	278.90	286.00	278.20	281.20	281.02	11,606
2022-11-14	285.00	294.80	279.00	284.29	284.11	31,781
2022-11-11	282.60	297.61	282.60	292.85	292.66	42,365
2022-11-10	238.30	279.60	237.40	243.76	243.60	25,276
2022-11-09	242.40	247.80	242.40	244.65	244.49	25,283
2022-11-08	234.90	244.80	229.80	241.58	241.42	64,086
2022-11-07	224.40	233.00	222.60	231.63	231.48	16,458
2022-11-04	220.60	228.40	220.60	224.42	224.28	11,172
2022-11-03	221.20	223.20	217.20	219.68	219.54	15,704
2022-11-02	228.80	230.60	227.60	229.03	228.88	4,315
2022-11-01	229.60	236.80	228.20	229.86	229.71	22,535
2022-10-31	232.00	234.00	225.20	228.80	228.65	8,358
2022-10-28	225.60	232.20	224.80	231.62	231.47	205,471
2022-10-27	235.80	235.80	229.00	232.42	232.27	12,415
2022-10-26	233.60	239.00	226.71	238.58	238.42	19,232
2022-10-25	225.00	236.20	221.80	233.26	233.11	42,628
2022-10-24	215.30	223.60	214.00	219.15	219.01	43,390
2022-10-21	212.20	216.20	208.60	214.60	214.46	15,116
2022-10-20	207.70	215.60	205.80	209.26	209.13	10,895
2022-10-19	222.70	223.40	209.00	210.16	210.02	23,174
2022-10-18	214.00	219.80	214.00	216.44	216.30	136,457
2022-10-17	206.55	211.00	200.00	206.42	206.29	46,318
2022-10-14	212.60	212.60	199.60	202.42	202.29	32,778
2022-10-13	203.40	203.40	186.10	187.76	187.63	49,896
2022-10-12	203.60	210.00	203.60	205.20	205.07	20,135
2022-10-11	207.30	209.20	201.40	204.80	204.67	134,464
2022-10-10	212.00	216.20	208.80	210.60	210.46	21,719
2022-10-07	222.00	222.00	211.77	220.91	220.77	21,886
2022-10-06	227.80	227.80	223.80	225.63	225.48	5,525
2022-10-05	226.50	227.40	220.80	223.86	223.71	28,018
2022-10-04	215.70	226.60	213.40	225.28	225.13	40,694
2022-10-03	201.35	210.20	197.50	208.12	207.98	251,024
2022-09-30	199.65	204.80	196.20	198.77	198.64	88,062
2022-09-29	208.00	208.60	198.10	204.24	204.11	9,071
2022-09-28	209.95	211.40	200.20	207.11	206.98	21,997
2022-09-27	215.10	218.20	213.97	214.66	214.52	74,686
2022-09-26	212.00	216.40	210.00	214.55	214.41	11,170
2022-09-23	213.00	213.20	205.40	212.20	212.06	14,689
2022-09-22	217.20	221.20	212.60	212.60	212.46	69,058
2022-09-21	218.10	225.00	216.00	222.16	222.02	21,846
2022-09-20	223.40	223.40	219.00	219.60	219.46	20,588
2022-09-16	225.20	225.80	219.40	221.44	221.30	17,973

← NewerPage 17 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.0700 GBX
2025-05-02	0.0625 GBX
2024-05-16	0.0625 GBX
2023-05-19	0.0625 GBX
2022-05-19	0.0525 GBX
2021-05-20	0.0225 GBX
2020-05-18	0.0200 GBX
2019-05-20	0.0400 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.